DEVRY$27.90


24/5/2012 04:24 PM |  NYSE: DV |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

DV historical data

Date Open High Low Close Volume
5/25/2007 33.71 34.15 33.70 33.89 3975
5/29/2007 33.84 34.37 33.81 33.96 4466
5/30/2007 33.55 33.61 32.94 33.26 7376
5/31/2007 33.38 33.76 33.28 33.60 4267
6/1/2007 33.84 34.13 33.44 33.81 7974
6/4/2007 34.55 35.00 34.54 34.90 8138
6/5/2007 34.70 34.75 34.22 34.55 4462
6/6/2007 34.36 34.76 34.04 34.15 3486
6/7/2007 33.93 34.11 32.93 33.13 4505
6/8/2007 33.16 33.90 33.13 33.78 3371
6/11/2007 33.63 34.03 33.49 33.74 2384
6/12/2007 33.55 33.72 33.04 33.14 3386
6/13/2007 33.69 36.09 33.69 35.76 17317
6/14/2007 35.76 35.93 34.84 35.15 6291
6/15/2007 35.30 35.99 35.10 35.20 6052
6/18/2007 35.20 35.25 34.70 35.22 3270
6/19/2007 35.03 35.33 34.88 34.93 3982
6/20/2007 35.00 35.09 34.31 34.45 4200
6/21/2007 34.35 34.45 33.58 34.38 3922
6/22/2007 34.36 34.68 33.32 33.95 5273
6/25/2007 33.88 34.41 33.66 33.85 3292
6/26/2007 34.10 34.32 33.84 34.18 3453
6/27/2007 33.80 34.89 33.45 34.89 6847
6/28/2007 34.83 35.25 34.61 34.81 4164
6/29/2007 34.70 34.89 33.92 34.02 7087
7/2/2007 34.21 34.68 33.86 34.66 3288
7/3/2007 34.66 34.93 34.59 34.75 1348
7/5/2007 34.70 34.84 34.52 34.81 2857
7/6/2007 34.73 34.88 34.40 34.82 3060
7/9/2007 35.35 35.35 34.80 35.08 4214
7/10/2007 34.68 35.00 34.10 34.10 3378
7/11/2007 34.08 34.49 33.96 34.45 2532
7/12/2007 34.51 35.10 34.45 35.05 2520
7/13/2007 34.90 35.15 34.70 35.04 2549
7/16/2007 35.11 35.15 34.60 34.71 3679
7/17/2007 34.71 35.03 34.45 34.80 2880
7/18/2007 34.60 34.60 33.50 34.54 4280
7/19/2007 35.97 37.17 35.90 36.50 12515
7/20/2007 36.46 36.46 35.22 35.55 5240
7/23/2007 35.63 36.04 35.50 35.96 4017
7/24/2007 35.90 36.36 34.95 35.12 5405
7/25/2007 35.48 35.80 34.85 35.64 7830
7/26/2007 34.97 35.49 34.34 35.11 8372
7/27/2007 35.00 35.00 33.47 33.47 9338
7/30/2007 33.38 33.54 32.57 33.26 5693
7/31/2007 33.41 33.41 32.38 32.40 5472
8/1/2007 34.39 34.77 32.43 33.41 22471
8/2/2007 33.68 34.73 33.32 34.68 5873
8/3/2007 34.72 34.95 33.19 33.62 6938
8/6/2007 33.76 36.35 33.13 35.88 11650
8/7/2007 35.57 36.42 35.00 36.10 7885
8/8/2007 36.44 37.28 34.88 35.61 10102
8/9/2007 34.47 35.00 32.70 34.31 10955
8/10/2007 33.78 36.15 33.60 34.87 7845
8/13/2007 35.20 35.40 33.38 33.68 8991
8/14/2007 31.70 35.20 31.70 34.43 11114
8/15/2007 34.10 34.99 33.38 33.58 8461
8/16/2007 33.02 34.49 32.70 34.22 8231
8/17/2007 35.43 36.25 34.42 35.13 9301
8/20/2007 35.25 36.20 34.85 35.86 6675
8/21/2007 35.70 36.34 35.66 35.91 3611
8/22/2007 36.16 36.68 36.06 36.35 4287
8/28/2007 34.65 34.79 33.60 33.62 3289
8/29/2007 33.76 34.84 33.66 34.75 3185
8/30/2007 34.41 34.77 33.36 33.76 4097
8/31/2007 34.08 34.61 33.80 34.53 3721
9/4/2007 34.30 34.95 34.19 34.69 2227
9/5/2007 34.33 34.79 33.81 34.68 3527
9/6/2007 34.65 35.51 34.25 35.47 5554
9/7/2007 34.95 35.03 34.37 34.73 4795
9/10/2007 34.94 35.46 34.56 35.04 4165
9/11/2007 35.13 35.57 34.89 35.51 2452
9/12/2007 35.50 36.05 35.43 35.70 3328
9/13/2007 35.80 35.89 35.04 35.17 4379
9/14/2007 35.00 35.87 34.95 35.50 2841
9/17/2007 35.30 35.45 34.82 35.15 6968
9/18/2007 35.45 36.80 35.27 36.74 7068
9/19/2007 37.17 38.03 36.78 37.07 6339
9/20/2007 36.95 36.99 36.04 36.58 5641
9/21/2007 36.74 36.75 35.88 36.50 7720
9/24/2007 36.21 36.50 35.40 35.75 5286
9/25/2007 35.53 37.08 35.53 36.81 7215
9/26/2007 37.10 37.58 36.75 37.50 7863
9/27/2007 37.71 38.42 37.58 38.32 6456
9/28/2007 38.20 38.29 36.85 37.01 3827
10/1/2007 36.90 38.47 36.90 38.22 4637
10/2/2007 38.01 38.31 37.57 37.96 3874
10/3/2007 37.94 37.94 37.06 37.42 4041
10/4/2007 37.50 38.14 37.13 38.03 6212
10/5/2007 38.35 39.72 38.11 39.72 7038
10/8/2007 39.65 39.81 39.32 39.69 4030
10/9/2007 39.74 40.14 38.99 39.99 5631
10/10/2007 40.05 40.27 39.21 39.81 4731
10/11/2007 40.07 40.24 38.74 39.17 4074
10/12/2007 39.13 39.56 39.02 39.27 2707
10/15/2007 39.38 39.39 38.35 38.73 3866
10/16/2007 38.79 39.27 38.62 38.73 5115
10/17/2007 39.10 39.30 37.90 38.52 6148
10/18/2007 38.45 40.21 38.45 40.21 6777
10/19/2007 40.20 40.20 37.44 37.47 7812
Sponsored links
Recent Analysis
Trading Center
Partner Links